|
SMC Investment Trading Joint Stock Company (SMC : HOSE)
Basic Materials : Steel
|
7.23
-0.12/-1.63%
3:05:02 PM
|
|
|
|
Closing price on 2/16/2017
|
|
| Open |
27.30 |
| High |
27.70 |
| Low |
26.60 |
| Volume |
245,170 |
| Split-adjusted Price |
11.44 |
|
|
SMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2017
|
-0.70 / -2.56%
|
27.30
|
27.70
|
26.60
|
26.60
|
27.14
|
11.44
|
245,170
|
|
|
2/15/2017
|
-0.05 / -0.18%
|
27.00
|
27.40
|
26.90
|
27.30
|
27.07
|
11.74
|
220,580
|
|
|
2/14/2017
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.50
|
27.35
|
27.15
|
11.76
|
360,720
|
|
|
2/13/2017
|
+0.65 / +2.43%
|
26.80
|
27.70
|
26.80
|
27.45
|
27.33
|
11.81
|
229,790
|
|
|
2/10/2017
|
-0.90 / -3.25%
|
27.60
|
27.65
|
26.80
|
26.80
|
27.17
|
11.53
|
313,710
|
|
|
2/9/2017
|
+0.95 / +3.55%
|
27.20
|
28.00
|
27.05
|
27.70
|
27.55
|
11.92
|
319,730
|
|
|
2/8/2017
|
+1.75 / +7.00%
|
25.00
|
26.75
|
24.90
|
26.75
|
26.06
|
11.51
|
460,780
|
|
|
2/7/2017
|
+0.75 / +3.09%
|
24.25
|
25.20
|
24.25
|
25.00
|
24.74
|
10.75
|
238,030
|
|
|
2/6/2017
|
-0.75 / -3.00%
|
24.40
|
24.95
|
24.10
|
24.25
|
24.39
|
10.43
|
183,420
|
|
|
2/3/2017
|
+0.20 / +0.81%
|
24.90
|
25.40
|
24.50
|
25.00
|
24.98
|
10.75
|
334,270
|
|
|
2/2/2017
|
+1.40 / +5.98%
|
23.70
|
24.90
|
23.70
|
24.80
|
24.51
|
10.67
|
178,530
|
|
|
1/25/2017
|
+0.60 / +2.63%
|
23.00
|
23.40
|
22.60
|
23.40
|
22.95
|
10.07
|
113,950
|
|
|
1/24/2017
|
+0.50 / +2.24%
|
22.20
|
22.80
|
22.20
|
22.80
|
22.52
|
9.81
|
138,140
|
|
|
1/23/2017
|
-0.15 / -0.67%
|
22.50
|
22.85
|
22.30
|
22.30
|
22.45
|
9.59
|
111,050
|
|
|
1/20/2017
|
+0.75 / +3.46%
|
21.65
|
22.50
|
21.65
|
22.45
|
22.24
|
9.66
|
318,300
|
|
|
1/19/2017
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.45
|
21.70
|
21.58
|
9.33
|
108,500
|
|
|
1/18/2017
|
+0.30 / +1.41%
|
21.30
|
21.95
|
21.00
|
21.60
|
21.52
|
9.29
|
118,690
|
|
|
1/17/2017
|
-0.65 / -2.96%
|
21.50
|
21.80
|
21.10
|
21.30
|
21.48
|
9.16
|
95,530
|
|
|
1/16/2017
|
-0.20 / -0.90%
|
22.00
|
22.25
|
21.80
|
21.95
|
21.96
|
9.44
|
103,450
|
|
|
1/13/2017
|
-0.25 / -1.12%
|
22.05
|
22.40
|
22.05
|
22.15
|
22.17
|
9.53
|
79,960
|
|
|
1/12/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.90
|
22.40
|
22.13
|
9.64
|
92,100
|
|
|
1/11/2017
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.30
|
22.40
|
22.38
|
9.64
|
56,110
|
|
|
1/10/2017
|
+0.30 / +1.35%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.28
|
9.72
|
106,550
|
|
|
1/9/2017
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.05
|
22.30
|
22.22
|
9.59
|
58,100
|
|
|
1/6/2017
|
-0.10 / -0.44%
|
22.70
|
23.40
|
22.20
|
22.60
|
22.61
|
9.72
|
91,560
|
|
|
1/5/2017
|
+1.25 / +5.83%
|
21.55
|
22.70
|
21.30
|
22.70
|
22.11
|
9.76
|
168,270
|
|
|
1/4/2017
|
+0.15 / +0.70%
|
21.30
|
22.00
|
21.30
|
21.45
|
21.50
|
9.23
|
121,190
|
|
|
1/3/2017
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.80
|
21.30
|
21.04
|
9.16
|
32,180
|
|
|
12/30/2016
|
0.00 / 0.00%
|
20.80
|
21.30
|
20.70
|
21.30
|
21.11
|
9.16
|
63,870
|
|
|
12/29/2016
|
0.00 / 0.00%
|
21.30
|
21.35
|
20.90
|
21.30
|
21.17
|
9.16
|
29,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|